Pinnacle West Capital Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	75.240	76.060	74.730	75.250	59.280	1,756,900
2021-01-28	76.640	77.890	76.170	76.680	59.753	1,062,900
2021-01-27	76.880	77.380	75.050	76.310	59.464	1,166,900
2021-01-26	78.480	78.690	77.020	77.500	60.392	770,500
2021-01-25	76.690	78.460	76.620	78.360	61.062	855,600
2021-01-22	77.240	77.510	76.460	77.090	60.072	504,700
2021-01-21	77.730	77.900	76.370	77.530	60.415	956,300
2021-01-20	77.590	78.150	76.770	77.940	60.734	1,188,900
2021-01-19	78.710	78.800	77.650	78.000	60.781	1,131,200
2021-01-15	76.940	78.750	76.150	78.550	61.210	789,700
2021-01-14	78.100	78.210	76.910	77.050	60.041	584,600
2021-01-13	76.460	78.130	76.190	77.930	60.727	847,900
2021-01-12	76.750	77.220	75.850	76.420	59.550	1,083,500
2021-01-11	77.410	78.110	76.180	76.690	59.760	637,100
2021-01-08	77.970	78.090	76.960	77.770	60.602	513,200
2021-01-07	80.480	80.520	77.570	77.940	60.734	816,400
2021-01-06	78.080	80.640	78.000	80.480	62.714	852,700
2021-01-05	79.090	79.320	77.330	77.730	60.571	1,020,300
2021-01-04	80.000	80.750	78.700	79.090	61.631	963,500
2020-12-31	79.050	80.030	78.840	79.950	62.301	539,300
2020-12-30	78.850	79.610	78.510	79.110	61.646	561,900
2020-12-29	78.430	79.350	78.430	79.070	61.615	641,300
2020-12-28	78.180	79.210	77.840	78.430	61.116	386,700
2020-12-24	77.420	78.060	76.720	77.870	60.680	239,300
2020-12-23	78.390	79.370	77.350	77.400	60.314	635,300
2020-12-22	77.140	78.170	76.150	77.780	60.610	894,000
2020-12-21	78.000	78.460	76.400	77.290	60.228	823,300
2020-12-18	79.240	79.750	78.210	78.650	61.288	1,319,300
2020-12-17	78.800	80.210	78.720	79.320	61.810	870,800
2020-12-16	80.380	80.800	78.610	78.650	61.288	766,000
2020-12-15	79.450	80.480	78.750	80.030	62.363	1,215,500
2020-12-14	80.620	81.180	78.900	79.140	61.670	1,505,800
2020-12-11	80.580	81.130	79.690	79.720	62.122	879,800
2020-12-10	81.490	81.830	80.550	80.740	62.916	895,800
2020-12-09	81.830	82.320	80.570	81.330	63.376	1,133,700
2020-12-08	82.030	82.820	81.580	81.820	63.758	690,300
2020-12-07	81.790	83.380	81.600	82.580	64.350	576,900
2020-12-04	81.500	82.710	81.300	82.410	64.218	1,231,300
2020-12-03	82.890	82.950	81.250	81.400	63.431	818,300
2020-12-02	81.950	83.120	81.080	82.890	64.592	657,900
2020-12-01	82.700	83.170	82.210	82.350	64.171	610,300
2020-11-30	84.000	84.260	81.360	81.850	63.781	1,460,400
2020-11-27	86.340	86.340	83.610	83.940	65.410	289,200
2020-11-25	85.550	86.710	84.880	86.520	67.420	986,600
2020-11-24	85.010	86.210	84.760	85.780	66.844	779,600
2020-11-23	83.390	84.730	83.330	84.480	65.831	661,600
2020-11-20	83.340	84.540	83.150	83.250	64.872	744,700
2020-11-19	84.950	85.010	83.250	83.550	65.106	773,600
2020-11-18	87.430	88.140	84.520	84.720	66.018	1,033,600
2020-11-17	89.600	90.140	86.720	86.780	67.623	1,154,000
2020-11-16	91.010	91.400	89.720	90.440	70.475	704,400
2020-11-13	88.330	89.980	88.260	89.460	69.711	682,200
2020-11-12	89.380	89.700	86.720	87.840	68.449	889,600
2020-11-11	90.750	91.880	89.500	89.590	69.813	818,000
2020-11-10	88.260	91.060	88.050	90.900	70.834	1,191,600
2020-11-09	86.670	89.850	86.670	87.940	68.527	1,408,600
2020-11-06	84.250	85.600	83.590	83.790	65.293	926,100
2020-11-05	82.950	85.760	82.670	84.480	65.831	985,000
2020-11-04	81.180	85.020	81.180	82.200	64.054	1,135,900
2020-11-03	82.120	82.820	80.950	81.760	63.711	867,400

← NewerPage 25 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.9100 USD
2026-05-04	0.9100 USD
2026-02-02	0.9100 USD
2025-11-03	0.9100 USD
2025-08-01	0.8950 USD
2025-05-05	0.8950 USD
2025-02-03	0.8950 USD
2024-11-04	0.8950 USD
2024-08-01	0.8800 USD
2024-04-30	0.8800 USD
2024-01-31	0.8800 USD
2023-10-31	0.8800 USD
2023-07-31	0.8650 USD
2023-04-28	0.8650 USD
2023-01-31	0.8650 USD
2022-10-31	0.8650 USD
2022-07-29	0.8500 USD
2022-04-29	0.8500 USD
2022-01-31	0.8500 USD
2021-11-15	0.8500 USD
2021-07-30	0.8300 USD
2021-04-30	0.8300 USD
2021-01-29	0.8300 USD
2020-10-30	0.8300 USD
2020-07-31	0.7830 USD
2020-05-01	0.7830 USD
2020-01-31	0.7830 USD
2019-11-01	0.7830 USD
2019-07-31	0.7380 USD
2019-04-30	0.7380 USD
2019-01-31	0.7380 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.